Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 139.88 | 144.58 | 139.88 | 140.16 | 140.16 | 277 |
Apr 24, 2024 | 146.08 | 148.90 | 139.34 | 144.02 | 144.02 | 119 |
Apr 23, 2024 | 149.25 | 158.20 | 149.00 | 157.18 | 157.18 | 392 |
Apr 22, 2024 | 151.84 | 158.00 | 151.84 | 158.00 | 158.00 | 5,351 |
Apr 19, 2024 | 154.96 | 155.14 | 150.60 | 150.60 | 150.60 | 113 |
Apr 18, 2024 | 152.04 | 155.92 | 150.92 | 150.92 | 150.92 | 219 |
Apr 17, 2024 | 162.80 | 162.80 | 154.26 | 154.44 | 154.44 | 112 |
Apr 16, 2024 | 163.27 | 163.27 | 156.06 | 157.50 | 157.50 | 170 |
Apr 15, 2024 | 160.77 | 163.06 | 157.70 | 157.70 | 157.70 | 574 |
Apr 12, 2024 | 159.72 | 165.10 | 157.84 | 157.84 | 157.84 | 149 |
Apr 11, 2024 | 165.00 | 165.28 | 160.14 | 165.02 | 165.02 | 265 |
Apr 10, 2024 | 160.90 | 167.26 | 158.77 | 158.77 | 158.77 | 231 |
Apr 09, 2024 | 167.32 | 170.40 | 165.55 | 165.80 | 165.80 | 273 |
Apr 08, 2024 | 170.34 | 170.34 | 164.12 | 166.43 | 166.43 | 220 |
Apr 05, 2024 | 167.92 | 172.15 | 164.66 | 167.10 | 167.10 | 297 |
Apr 04, 2024 | 168.62 | 172.36 | 166.25 | 166.25 | 166.25 | 12,585 |
Apr 03, 2024 | 170.25 | 171.18 | 163.15 | 166.66 | 166.66 | 282 |
Apr 02, 2024 | 161.00 | 170.90 | 156.33 | 170.90 | 170.90 | 122 |
Apr 01, 2024 | 170.25 | 170.25 | 153.60 | 158.00 | 158.00 | 487 |
Mar 28, 2024 | 154.05 | 165.74 | 154.05 | 164.52 | 164.52 | 236 |
Mar 27, 2024 | 160.74 | 165.16 | 157.84 | 160.74 | 160.74 | 324 |
Mar 26, 2024 | 161.96 | 165.30 | 161.52 | 163.00 | 163.00 | 5,547 |
Mar 25, 2024 | 163.32 | 164.10 | 153.95 | 164.10 | 164.10 | 385 |
Mar 22, 2024 | 158.66 | 165.15 | 155.73 | 159.40 | 159.40 | 319 |
Mar 21, 2024 | 157.98 | 161.92 | 156.52 | 157.14 | 157.14 | 156 |
Mar 20, 2024 | 158.87 | 161.54 | 153.44 | 157.34 | 157.34 | 170 |
Mar 19, 2024 | 151.38 | 155.10 | 148.34 | 152.65 | 152.65 | 171 |
Mar 18, 2024 | 153.40 | 153.88 | 147.00 | 149.18 | 149.18 | 250 |
Mar 15, 2024 | 159.16 | 159.16 | 147.25 | 152.10 | 152.10 | 270 |
Mar 15, 2024 | 7 Dividend | |||||
Mar 14, 2024 | 161.63 | 161.63 | 153.20 | 157.92 | 150.92 | 235 |
Mar 13, 2024 | 155.54 | 159.48 | 154.80 | 155.12 | 148.24 | 260 |
Mar 12, 2024 | 161.06 | 161.06 | 154.46 | 155.38 | 148.49 | 238 |
Mar 11, 2024 | 160.46 | 160.46 | 153.86 | 153.92 | 147.10 | 372 |
Mar 08, 2024 | 151.39 | 161.00 | 151.39 | 152.98 | 146.20 | 404 |
Mar 07, 2024 | 154.66 | 163.70 | 151.24 | 154.06 | 147.23 | 87 |
Mar 06, 2024 | 154.14 | 158.64 | 150.24 | 158.26 | 151.24 | 241 |
Mar 05, 2024 | 152.30 | 156.36 | 151.10 | 151.12 | 144.42 | 123 |
Mar 04, 2024 | 156.76 | 163.52 | 156.76 | 157.08 | 150.12 | 169 |
Mar 01, 2024 | 164.95 | 164.95 | 156.62 | 162.72 | 155.51 | 148 |
Feb 29, 2024 | 160.44 | 162.66 | 156.63 | 162.66 | 155.45 | 494 |
Feb 28, 2024 | 162.98 | 162.98 | 155.56 | 155.56 | 148.66 | 197 |
Feb 27, 2024 | 156.64 | 160.92 | 153.54 | 160.74 | 153.62 | 169 |
Feb 26, 2024 | 159.10 | 166.82 | 154.87 | 157.14 | 150.17 | 387 |
Feb 23, 2024 | 163.25 | 170.55 | 158.26 | 160.40 | 153.29 | 1,169 |
Feb 22, 2024 | 160.84 | 165.34 | 160.60 | 161.82 | 154.65 | 343 |
Feb 21, 2024 | 161.68 | 165.74 | 161.32 | 165.74 | 158.39 | 184 |
Feb 20, 2024 | 166.16 | 166.98 | 160.93 | 161.00 | 153.86 | 312 |
Feb 16, 2024 | 163.32 | 167.56 | 159.66 | 162.72 | 155.51 | 188 |
Feb 15, 2024 | 170.18 | 170.18 | 162.62 | 169.74 | 162.22 | 191 |
Feb 14, 2024 | 167.24 | 167.80 | 157.89 | 157.89 | 150.89 | 2,163 |
Feb 13, 2024 | 162.74 | 167.08 | 159.10 | 166.06 | 158.70 | 391 |
Feb 12, 2024 | 168.84 | 174.84 | 164.10 | 168.56 | 161.09 | 276 |
Feb 09, 2024 | 171.44 | 174.36 | 169.46 | 173.05 | 165.38 | 130 |
Feb 08, 2024 | 174.36 | 178.57 | 164.70 | 170.98 | 163.40 | 117 |
Feb 07, 2024 | 176.94 | 177.12 | 172.60 | 172.68 | 165.03 | 71 |
Feb 06, 2024 | 173.18 | 176.78 | 172.10 | 172.62 | 164.97 | 178 |
Feb 05, 2024 | 178.36 | 178.94 | 168.72 | 178.90 | 170.97 | 165 |
Feb 02, 2024 | 180.05 | 180.80 | 175.76 | 176.50 | 168.68 | 120 |
Feb 01, 2024 | 182.48 | 187.00 | 175.94 | 184.88 | 176.68 | 161 |
Jan 31, 2024 | 178.32 | 183.58 | 177.54 | 177.62 | 169.75 | 127 |
Jan 30, 2024 | 178.70 | 184.87 | 176.58 | 178.02 | 170.13 | 369 |
Jan 29, 2024 | 180.94 | 182.10 | 173.51 | 178.22 | 170.32 | 228 |
Jan 26, 2024 | 182.86 | 183.40 | 178.14 | 178.14 | 170.24 | 665 |
Jan 25, 2024 | 182.06 | 189.21 | 172.20 | 178.66 | 170.74 | 268 |
Jan 24, 2024 | 185.70 | 185.70 | 176.92 | 176.96 | 169.12 | 267 |
Jan 23, 2024 | 183.82 | 185.10 | 179.56 | 184.68 | 176.49 | 242 |
Jan 22, 2024 | 183.59 | 185.16 | 174.70 | 180.52 | 172.52 | 388 |
Jan 19, 2024 | 181.30 | 186.00 | 177.28 | 178.58 | 170.66 | 402 |
Jan 18, 2024 | 184.54 | 186.48 | 182.26 | 182.62 | 174.53 | 330 |
Jan 17, 2024 | 180.14 | 184.54 | 179.56 | 184.54 | 176.36 | 216 |
Jan 16, 2024 | 185.00 | 187.10 | 181.16 | 185.92 | 177.68 | 1,130 |
Jan 12, 2024 | 190.16 | 190.16 | 183.60 | 184.46 | 176.28 | 315 |
Jan 11, 2024 | 185.68 | 185.96 | 180.16 | 181.62 | 173.57 | 314 |
Jan 10, 2024 | 182.16 | 183.44 | 179.16 | 179.42 | 171.47 | 162 |
Jan 09, 2024 | 182.14 | 188.10 | 178.00 | 178.08 | 170.19 | 130 |
Jan 08, 2024 | 177.98 | 185.20 | 176.98 | 181.94 | 173.88 | 3,548 |
Jan 05, 2024 | 178.06 | 185.10 | 176.35 | 178.00 | 170.11 | 657 |
Jan 04, 2024 | 182.92 | 183.86 | 178.20 | 182.64 | 174.54 | 3,663 |
Jan 03, 2024 | 171.54 | 179.10 | 171.54 | 172.68 | 165.03 | 577 |
Jan 02, 2024 | 174.33 | 176.58 | 171.84 | 172.00 | 164.38 | 812 |
Dec 29, 2023 | 176.37 | 178.16 | 168.00 | 173.48 | 165.79 | 247 |
Dec 28, 2023 | 177.60 | 178.44 | 173.26 | 173.34 | 165.66 | 165 |
Dec 27, 2023 | 180.48 | 180.48 | 172.92 | 172.92 | 165.26 | 305 |
Dec 26, 2023 | 173.50 | 179.40 | 172.52 | 172.60 | 164.95 | 515 |
Dec 22, 2023 | 175.02 | 178.50 | 170.40 | 173.14 | 165.47 | 1,050 |
Dec 21, 2023 | 178.52 | 178.52 | 170.88 | 171.30 | 163.71 | 376 |
Dec 20, 2023 | 169.58 | 173.92 | 166.92 | 173.13 | 165.45 | 1,007 |
Dec 19, 2023 | 171.22 | 174.44 | 169.52 | 174.38 | 166.65 | 3,071 |
Dec 18, 2023 | 165.50 | 165.50 | 162.57 | 162.57 | 155.36 | 1,140 |
Dec 15, 2023 | 163.35 | 167.10 | 157.41 | 165.96 | 158.60 | 575 |
Dec 14, 2023 | 165.74 | 169.58 | 160.23 | 164.86 | 157.55 | 2,161 |
Dec 13, 2023 | 157.90 | 160.82 | 156.64 | 158.04 | 151.03 | 400 |
Dec 12, 2023 | 155.40 | 155.50 | 151.10 | 151.22 | 144.52 | 465 |
Dec 11, 2023 | 154.62 | 158.00 | 152.94 | 153.12 | 146.33 | 1,331 |
Dec 08, 2023 | 154.96 | 158.56 | 151.50 | 153.84 | 147.02 | 364 |
Dec 07, 2023 | 155.76 | 159.84 | 155.20 | 155.68 | 148.78 | 450 |
Dec 06, 2023 | 157.32 | 160.44 | 155.02 | 155.02 | 148.15 | 560 |
Dec 05, 2023 | 155.42 | 159.72 | 150.37 | 150.37 | 143.70 | 917 |
Dec 04, 2023 | 158.66 | 161.48 | 153.20 | 158.06 | 151.05 | 1,145 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |